Tortoise Pipeline & Energy Fund (TTP) Historical Stock Data
32.61 ↑0.21 (0.66%)
As of May 3, 2024, 1:03pm EST.
Historical Data
In the past 30 trading days, TTP is up 0.05% a day on average. There have been 18 days where Tortoise Pipeline & Energy Fund closed green and 12 days where TTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.66 | 32.61 | ↓$0.05 (-0.14%) | 32.28 | 32.71 | 2.97K |
| 2024-05-02 | 31.71 | 32.40 | ↑$0.69 (2.18%) | 31.71 | 32.43 | 5.56K |
| 2024-05-01 | 31.96 | 31.71 | ↓$0.25 (-0.78%) | 31.50 | 31.96 | 5.31K |
| 2024-04-30 | 32.20 | 32.03 | ↓$0.18 (-0.54%) | 31.47 | 32.28 | 2.93K |
| 2024-04-29 | 32.19 | 32.43 | ↑$0.24 (0.75%) | 32.19 | 32.43 | 4.70K |
| 2024-04-26 | 32.79 | 32.28 | ↓$0.51 (-1.56%) | 32.17 | 32.79 | 4.41K |
| 2024-04-25 | 32.47 | 32.55 | ↑$0.08 (0.25%) | 32.30 | 32.59 | 2.48K |
| 2024-04-24 | 32.17 | 32.28 | ↑$0.11 (0.34%) | 32.17 | 32.28 | 1.24K |
| 2024-04-23 | 32.21 | 32.25 | ↑$0.04 (0.12%) | 31.96 | 32.25 | 5.35K |
| 2024-04-22 | 31.66 | 32.02 | ↑$0.36 (1.13%) | 31.62 | 32.10 | 4.01K |
| 2024-04-19 | 31.14 | 31.60 | ↑$0.46 (1.48%) | 31.14 | 31.69 | 8.40K |
| 2024-04-18 | 30.37 | 30.59 | ↑$0.22 (0.72%) | 30.37 | 30.88 | 3.95K |
| 2024-04-17 | 30.25 | 30.45 | ↑$0.20 (0.66%) | 30.16 | 30.57 | 6.67K |
| 2024-04-16 | 30.22 | 30.31 | ↑$0.09 (0.30%) | 29.98 | 30.31 | 5.86K |
| 2024-04-15 | 30.87 | 30.33 | ↓$0.54 (-1.75%) | 30.32 | 31.00 | 6.84K |
| 2024-04-12 | 31.34 | 30.83 | ↓$0.51 (-1.63%) | 30.82 | 31.34 | 11.04K |
| 2024-04-11 | 31.27 | 31.17 | ↓$0.10 (-0.32%) | 30.80 | 31.27 | 8.13K |
| 2024-04-10 | 31.25 | 31.09 | ↓$0.16 (-0.51%) | 31.01 | 31.35 | 16.17K |
| 2024-04-09 | 31.53 | 31.55 | ↑$0.02 (0.07%) | 31.48 | 31.59 | 3.10K |
| 2024-04-08 | 31.41 | 31.57 | ↑$0.16 (0.51%) | 31.41 | 31.64 | 4.92K |
| 2024-04-05 | 31.35 | 31.45 | ↑$0.10 (0.31%) | 31.35 | 31.82 | 2.95K |
| 2024-04-04 | 31.71 | 31.25 | ↓$0.46 (-1.45%) | 31.25 | 31.90 | 2.97K |
| 2024-04-03 | 31.60 | 31.70 | ↑$0.10 (0.32%) | 31.60 | 31.85 | 6.18K |
| 2024-04-02 | 31.36 | 31.43 | ↑$0.07 (0.22%) | 31.03 | 31.53 | 10.45K |
| 2024-04-01 | 31.51 | 31.52 | ↑$0.01 (0.03%) | 31.45 | 31.60 | 6.65K |
| 2024-03-28 | 31.18 | 31.62 | ↑$0.44 (1.41%) | 31.18 | 31.66 | 6.35K |
| 2024-03-27 | 31.11 | 31.09 | ↓$0.02 (-0.05%) | 31.00 | 31.15 | 3.37K |
| 2024-03-26 | 31.00 | 31.04 | ↑$0.04 (0.11%) | 31.00 | 31.12 | 5.99K |
| 2024-03-25 | 31.22 | 31.03 | ↓$0.19 (-0.61%) | 31.03 | 31.22 | 1.14K |
| 2024-03-22 | 31.01 | 31.00 | ↓$0.01 (-0.03%) | 30.92 | 31.01 | 2.50K |
Create an account or log in to view more rows.
$TTP wtf is that dump
$TTP How can this stock move so little? Damn
$TTP free to hold
$TTP buying time
added
$TTP we going up from here
$TTP just fucking go already jeesh
$TTP peak frustration
$TTP we just getting started
$TTP buy bitches
$TTP holy fuck